6135 (株)牧野フライス製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,390 | 6,530 | 6,390 | 6,450 | 86,900 | 6,450 |
| 2024-07-25 | 6,600 | 6,610 | 6,370 | 6,390 | 102,200 | 6,390 |
| 2024-07-24 | 6,890 | 6,890 | 6,670 | 6,670 | 88,700 | 6,670 |
| 2024-07-23 | 6,930 | 7,000 | 6,880 | 6,900 | 41,200 | 6,900 |
| 2024-07-22 | 7,010 | 7,020 | 6,870 | 6,870 | 48,000 | 6,870 |
| 2024-07-19 | 6,910 | 7,050 | 6,880 | 7,010 | 78,100 | 7,010 |
| 2024-07-18 | 7,070 | 7,210 | 6,980 | 6,990 | 78,900 | 6,990 |
| 2024-07-17 | 7,140 | 7,150 | 7,010 | 7,130 | 92,000 | 7,130 |
| 2024-07-16 | 7,190 | 7,260 | 7,150 | 7,160 | 71,100 | 7,160 |
| 2024-07-12 | 7,000 | 7,220 | 7,000 | 7,200 | 135,600 | 7,200 |
| 2024-07-11 | 6,890 | 7,030 | 6,880 | 7,030 | 88,500 | 7,030 |
| 2024-07-10 | 6,790 | 6,840 | 6,760 | 6,810 | 67,800 | 6,810 |
| 2024-07-09 | 6,860 | 6,900 | 6,710 | 6,780 | 88,800 | 6,780 |
| 2024-07-08 | 6,810 | 6,910 | 6,770 | 6,860 | 64,100 | 6,860 |
| 2024-07-05 | 6,900 | 6,920 | 6,770 | 6,810 | 54,100 | 6,810 |
| 2024-07-04 | 6,870 | 6,950 | 6,860 | 6,920 | 37,100 | 6,920 |
| 2024-07-03 | 6,920 | 6,920 | 6,810 | 6,860 | 42,300 | 6,860 |
| 2024-07-02 | 6,950 | 6,950 | 6,820 | 6,850 | 59,300 | 6,850 |
| 2024-07-01 | 6,850 | 6,940 | 6,850 | 6,910 | 107,900 | 6,910 |
| 2024-06-28 | 6,780 | 6,800 | 6,710 | 6,750 | 77,700 | 6,750 |
| 2024-06-27 | 6,640 | 6,810 | 6,620 | 6,730 | 95,300 | 6,730 |
| 2024-06-26 | 6,630 | 6,730 | 6,590 | 6,730 | 54,800 | 6,730 |
| 2024-06-25 | 6,650 | 6,660 | 6,590 | 6,660 | 42,100 | 6,660 |
| 2024-06-24 | 6,540 | 6,610 | 6,530 | 6,570 | 41,400 | 6,570 |
| 2024-06-21 | 6,670 | 6,670 | 6,540 | 6,540 | 64,800 | 6,540 |
| 2024-06-20 | 6,560 | 6,650 | 6,560 | 6,590 | 46,600 | 6,590 |
| 2024-06-19 | 6,540 | 6,620 | 6,540 | 6,620 | 54,200 | 6,620 |
| 2024-06-18 | 6,530 | 6,640 | 6,530 | 6,640 | 74,000 | 6,640 |
| 2024-06-17 | 6,510 | 6,510 | 6,370 | 6,450 | 68,200 | 6,450 |
| 2024-06-14 | 6,510 | 6,630 | 6,490 | 6,610 | 87,900 | 6,610 |
| 2024-06-13 | 6,590 | 6,640 | 6,510 | 6,510 | 53,100 | 6,510 |
| 2024-06-12 | 6,580 | 6,670 | 6,570 | 6,620 | 61,000 | 6,620 |
| 2024-06-11 | 6,570 | 6,620 | 6,530 | 6,560 | 44,700 | 6,560 |
| 2024-06-10 | 6,440 | 6,620 | 6,440 | 6,600 | 43,100 | 6,600 |
| 2024-06-07 | 6,510 | 6,530 | 6,460 | 6,490 | 62,500 | 6,490 |
| 2024-06-06 | 6,610 | 6,610 | 6,370 | 6,460 | 147,200 | 6,460 |
| 2024-06-05 | 6,760 | 6,760 | 6,580 | 6,610 | 69,700 | 6,610 |
| 2024-06-04 | 6,930 | 6,950 | 6,790 | 6,800 | 130,200 | 6,800 |
| 2024-06-03 | 6,780 | 6,860 | 6,760 | 6,860 | 73,900 | 6,860 |
| 2024-05-31 | 6,620 | 6,700 | 6,620 | 6,700 | 99,800 | 6,700 |
| 2024-05-30 | 6,510 | 6,640 | 6,470 | 6,560 | 73,700 | 6,560 |
| 2024-05-29 | 6,710 | 6,710 | 6,560 | 6,560 | 37,200 | 6,560 |
| 2024-05-28 | 6,750 | 6,800 | 6,690 | 6,730 | 56,400 | 6,730 |
| 2024-05-27 | 6,770 | 6,810 | 6,660 | 6,680 | 60,400 | 6,680 |
| 2024-05-24 | 6,560 | 6,700 | 6,530 | 6,640 | 66,200 | 6,640 |
| 2024-05-23 | 6,600 | 6,710 | 6,540 | 6,660 | 71,500 | 6,660 |
| 2024-05-22 | 6,640 | 6,640 | 6,490 | 6,540 | 114,700 | 6,540 |
| 2024-05-21 | 6,760 | 6,760 | 6,650 | 6,670 | 87,400 | 6,670 |
| 2024-05-20 | 6,510 | 6,750 | 6,490 | 6,730 | 185,800 | 6,730 |
| 2024-05-17 | 6,330 | 6,600 | 6,310 | 6,530 | 128,900 | 6,530 |
| 2024-05-16 | 6,310 | 6,340 | 6,260 | 6,300 | 62,600 | 6,300 |
| 2024-05-15 | 6,300 | 6,440 | 6,300 | 6,380 | 73,200 | 6,380 |
| 2024-05-14 | 6,350 | 6,350 | 6,230 | 6,250 | 75,600 | 6,250 |
| 2024-05-13 | 6,400 | 6,420 | 6,260 | 6,340 | 64,700 | 6,340 |
| 2024-05-10 | 6,490 | 6,550 | 6,440 | 6,460 | 54,500 | 6,460 |
| 2024-05-09 | 6,430 | 6,490 | 6,390 | 6,390 | 51,500 | 6,390 |
| 2024-05-08 | 6,420 | 6,470 | 6,320 | 6,400 | 88,600 | 6,400 |
| 2024-05-07 | 6,520 | 6,580 | 6,320 | 6,420 | 111,000 | 6,420 |
| 2024-05-02 | 6,190 | 6,440 | 6,190 | 6,440 | 204,900 | 6,440 |
| 2024-05-01 | 6,460 | 6,480 | 6,210 | 6,220 | 143,900 | 6,220 |
| 2024-04-30 | 6,320 | 6,440 | 6,250 | 6,360 | 120,400 | 6,360 |
| 2024-04-26 | 6,230 | 6,330 | 6,170 | 6,320 | 68,700 | 6,320 |
| 2024-04-25 | 6,250 | 6,250 | 6,130 | 6,170 | 70,200 | 6,170 |
| 2024-04-24 | 6,150 | 6,350 | 6,150 | 6,290 | 75,400 | 6,290 |
| 2024-04-23 | 6,180 | 6,190 | 6,090 | 6,140 | 34,700 | 6,140 |
| 2024-04-22 | 6,160 | 6,190 | 6,080 | 6,110 | 79,500 | 6,110 |
| 2024-04-19 | 6,160 | 6,170 | 6,020 | 6,070 | 70,600 | 6,070 |
| 2024-04-18 | 6,140 | 6,280 | 6,120 | 6,260 | 42,500 | 6,260 |
| 2024-04-17 | 6,200 | 6,220 | 6,100 | 6,150 | 60,200 | 6,150 |
| 2024-04-16 | 6,260 | 6,280 | 6,140 | 6,170 | 52,300 | 6,170 |
| 2024-04-15 | 6,270 | 6,320 | 6,230 | 6,320 | 36,500 | 6,320 |
| 2024-04-12 | 6,350 | 6,390 | 6,320 | 6,350 | 42,700 | 6,350 |
| 2024-04-11 | 6,290 | 6,340 | 6,260 | 6,330 | 51,100 | 6,330 |
| 2024-04-10 | 6,250 | 6,330 | 6,250 | 6,280 | 43,000 | 6,280 |
| 2024-04-09 | 6,260 | 6,330 | 6,210 | 6,300 | 41,600 | 6,300 |
| 2024-04-08 | 6,250 | 6,270 | 6,160 | 6,260 | 65,800 | 6,260 |
| 2024-04-05 | 6,140 | 6,170 | 6,070 | 6,150 | 84,800 | 6,150 |
| 2024-04-04 | 6,280 | 6,340 | 6,220 | 6,270 | 101,700 | 6,270 |
| 2024-04-03 | 6,190 | 6,240 | 6,150 | 6,190 | 53,200 | 6,190 |
| 2024-04-02 | 6,230 | 6,290 | 6,160 | 6,200 | 87,900 | 6,200 |
| 2024-04-01 | 6,250 | 6,270 | 6,120 | 6,190 | 106,200 | 6,190 |
| 2024-03-29 | 6,250 | 6,290 | 6,220 | 6,260 | 59,800 | 6,260 |
| 2024-03-28 | 6,290 | 6,350 | 6,250 | 6,270 | 72,500 | 6,270 |
| 2024-03-27 | 6,230 | 6,350 | 6,230 | 6,320 | 112,900 | 6,320 |
| 2024-03-26 | 6,260 | 6,310 | 6,190 | 6,200 | 104,000 | 6,200 |
| 2024-03-25 | 6,260 | 6,310 | 6,190 | 6,220 | 91,500 | 6,220 |
| 2024-03-22 | 6,300 | 6,300 | 6,220 | 6,260 | 81,700 | 6,260 |
| 2024-03-21 | 6,230 | 6,310 | 6,220 | 6,260 | 98,700 | 6,260 |
| 2024-03-19 | 6,130 | 6,180 | 6,090 | 6,130 | 83,100 | 6,130 |
| 2024-03-18 | 6,080 | 6,180 | 6,050 | 6,140 | 106,100 | 6,140 |
| 2024-03-15 | 6,000 | 6,080 | 6,000 | 6,030 | 90,300 | 6,030 |
| 2024-03-14 | 5,920 | 6,060 | 5,900 | 6,060 | 106,700 | 6,060 |
| 2024-03-13 | 5,980 | 5,980 | 5,830 | 5,910 | 74,200 | 5,910 |
| 2024-03-12 | 5,830 | 5,960 | 5,800 | 5,950 | 127,100 | 5,950 |
| 2024-03-11 | 5,940 | 6,030 | 5,740 | 5,800 | 118,200 | 5,800 |
| 2024-03-08 | 5,890 | 6,000 | 5,860 | 5,950 | 118,600 | 5,950 |
| 2024-03-07 | 6,090 | 6,100 | 5,950 | 5,990 | 98,500 | 5,990 |
| 2024-03-06 | 5,990 | 6,120 | 5,960 | 6,110 | 91,400 | 6,110 |
| 2024-03-05 | 5,950 | 6,050 | 5,930 | 6,000 | 97,400 | 6,000 |
| 2024-03-04 | 6,000 | 6,000 | 5,910 | 5,970 | 102,800 | 5,970 |
| 2024-03-01 | 5,910 | 5,970 | 5,860 | 5,900 | 84,200 | 5,900 |
| 2024-02-29 | 5,850 | 5,910 | 5,800 | 5,840 | 160,300 | 5,840 |
| 2024-02-28 | 6,060 | 6,080 | 5,860 | 5,910 | 149,000 | 5,910 |
| 2024-02-27 | 6,100 | 6,210 | 6,090 | 6,150 | 100,900 | 6,150 |
| 2024-02-26 | 6,020 | 6,180 | 6,020 | 6,140 | 117,400 | 6,140 |
| 2024-02-22 | 5,950 | 5,980 | 5,880 | 5,950 | 78,900 | 5,950 |
| 2024-02-21 | 5,850 | 5,960 | 5,850 | 5,940 | 66,200 | 5,940 |
| 2024-02-20 | 5,790 | 5,910 | 5,760 | 5,890 | 71,200 | 5,890 |
| 2024-02-19 | 5,740 | 5,790 | 5,740 | 5,770 | 59,600 | 5,770 |
| 2024-02-16 | 5,670 | 5,780 | 5,650 | 5,730 | 85,400 | 5,730 |
| 2024-02-15 | 5,670 | 5,710 | 5,560 | 5,600 | 104,300 | 5,600 |
| 2024-02-14 | 5,800 | 5,800 | 5,590 | 5,620 | 114,600 | 5,620 |
| 2024-02-13 | 5,790 | 5,830 | 5,680 | 5,810 | 126,200 | 5,810 |
| 2024-02-09 | 5,700 | 5,830 | 5,700 | 5,740 | 112,000 | 5,740 |
| 2024-02-08 | 5,730 | 5,770 | 5,660 | 5,750 | 98,700 | 5,750 |
| 2024-02-07 | 5,700 | 5,760 | 5,680 | 5,710 | 90,200 | 5,710 |
| 2024-02-06 | 5,780 | 5,780 | 5,680 | 5,720 | 126,600 | 5,720 |
| 2024-02-05 | 5,980 | 5,980 | 5,820 | 5,820 | 89,300 | 5,820 |
| 2024-02-02 | 5,850 | 5,960 | 5,780 | 5,920 | 133,600 | 5,920 |
| 2024-02-01 | 5,930 | 5,930 | 5,670 | 5,880 | 297,800 | 5,880 |
| 2024-01-31 | 5,990 | 6,030 | 5,930 | 6,020 | 178,900 | 6,020 |
| 2024-01-30 | 5,950 | 5,990 | 5,910 | 5,980 | 110,900 | 5,980 |
| 2024-01-29 | 5,990 | 6,010 | 5,940 | 5,970 | 95,300 | 5,970 |
| 2024-01-26 | 6,030 | 6,030 | 5,910 | 5,950 | 137,000 | 5,950 |
| 2024-01-25 | 5,940 | 6,050 | 5,920 | 6,050 | 114,200 | 6,050 |
| 2024-01-24 | 5,980 | 6,000 | 5,910 | 5,910 | 85,300 | 5,910 |
| 2024-01-23 | 6,040 | 6,060 | 5,980 | 6,020 | 117,500 | 6,020 |
| 2024-01-22 | 6,010 | 6,070 | 5,990 | 6,020 | 120,600 | 6,020 |
| 2024-01-19 | 5,970 | 6,000 | 5,950 | 5,990 | 84,000 | 5,990 |
| 2024-01-18 | 5,880 | 5,980 | 5,870 | 5,930 | 61,500 | 5,930 |
| 2024-01-17 | 5,980 | 6,100 | 5,880 | 5,880 | 184,000 | 5,880 |
| 2024-01-16 | 6,030 | 6,050 | 5,920 | 6,010 | 94,100 | 6,010 |
| 2024-01-15 | 5,930 | 6,010 | 5,910 | 5,980 | 78,300 | 5,980 |
| 2024-01-12 | 6,010 | 6,010 | 5,890 | 5,930 | 123,300 | 5,930 |
| 2024-01-11 | 6,010 | 6,020 | 5,920 | 5,930 | 111,700 | 5,930 |
| 2024-01-10 | 5,940 | 6,010 | 5,920 | 5,960 | 62,300 | 5,960 |
| 2024-01-09 | 5,950 | 5,960 | 5,890 | 5,950 | 75,300 | 5,950 |
| 2024-01-05 | 5,880 | 5,890 | 5,850 | 5,870 | 59,400 | 5,870 |
| 2024-01-04 | 5,800 | 5,870 | 5,690 | 5,850 | 81,800 | 5,850 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株
